アシックス(7936)の株価時系列情報
アシックス(7936)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 732 | 744 | 716 | 719 | 648,000 |
| 2008/12/29 | 718 | 739 | 710 | 722 | 728,000 |
| 2008/12/26 | 729 | 729 | 716 | 724 | 574,000 |
| 2008/12/25 | 720 | 734 | 719 | 729 | 368,000 |
| 2008/12/24 | 720 | 732 | 716 | 719 | 1,234,000 |
| 2008/12/22 | 710 | 755 | 709 | 745 | 1,233,000 |
| 2008/12/19 | 753 | 764 | 740 | 750 | 1,897,000 |
| 2008/12/18 | 710 | 764 | 706 | 753 | 3,130,000 |
| 2008/12/17 | 665 | 708 | 655 | 705 | 2,537,000 |
| 2008/12/16 | 609 | 645 | 603 | 635 | 1,539,000 |
| 2008/12/15 | 600 | 623 | 600 | 616 | 946,000 |
| 2008/12/12 | 615 | 626 | 581 | 589 | 1,750,000 |
| 2008/12/11 | 645 | 667 | 617 | 628 | 2,151,000 |
| 2008/12/10 | 624 | 648 | 594 | 625 | 1,934,000 |
| 2008/12/09 | 568 | 586 | 558 | 574 | 1,294,000 |
| 2008/12/08 | 544 | 566 | 532 | 551 | 1,151,000 |
| 2008/12/05 | 530 | 549 | 526 | 541 | 1,343,000 |
| 2008/12/04 | 515 | 537 | 512 | 532 | 1,421,000 |
| 2008/12/03 | 525 | 543 | 510 | 525 | 975,000 |
| 2008/12/02 | 525 | 532 | 515 | 517 | 1,048,000 |
| 2008/12/01 | 558 | 558 | 536 | 542 | 1,641,000 |
| 2008/11/28 | 599 | 600 | 566 | 577 | 1,769,000 |
| 2008/11/27 | 606 | 610 | 582 | 589 | 1,309,000 |
| 2008/11/26 | 571 | 604 | 556 | 587 | 2,034,000 |
| 2008/11/25 | 586 | 589 | 549 | 569 | 1,449,000 |
| 2008/11/21 | 500 | 564 | 493 | 559 | 1,982,000 |
| 2008/11/20 | 537 | 548 | 523 | 526 | 1,038,000 |
| 2008/11/19 | 583 | 585 | 550 | 560 | 738,000 |
| 2008/11/18 | 578 | 589 | 570 | 573 | 865,000 |
| 2008/11/17 | 600 | 609 | 573 | 588 | 1,818,000 |
| 2008/11/14 | 611 | 621 | 601 | 615 | 1,027,000 |
| 2008/11/13 | 581 | 604 | 570 | 586 | 1,205,000 |
| 2008/11/12 | 650 | 652 | 636 | 641 | 1,015,000 |
| 2008/11/11 | 699 | 704 | 670 | 680 | 987,000 |
| 2008/11/10 | 707 | 715 | 669 | 698 | 1,263,000 |
| 2008/11/07 | 614 | 672 | 609 | 636 | 1,371,000 |
| 2008/11/06 | 675 | 675 | 648 | 663 | 1,202,000 |
| 2008/11/05 | 692 | 716 | 683 | 715 | 1,838,000 |
| 2008/11/04 | 621 | 650 | 621 | 642 | 1,235,000 |
| 2008/10/31 | 644 | 648 | 604 | 612 | 1,688,000 |
| 2008/10/30 | 572 | 643 | 562 | 643 | 2,472,000 |
| 2008/10/29 | 602 | 602 | 552 | 579 | 2,369,000 |
| 2008/10/28 | 516 | 535 | 477 | 532 | 3,554,000 |
| 2008/10/27 | 533 | 565 | 476 | 492 | 2,920,000 |
| 2008/10/24 | 640 | 641 | 549 | 553 | 2,898,000 |
| 2008/10/23 | 645 | 646 | 604 | 636 | 2,670,000 |
| 2008/10/22 | 726 | 737 | 679 | 688 | 1,796,000 |
| 2008/10/21 | 790 | 796 | 714 | 746 | 2,868,000 |
| 2008/10/20 | 755 | 764 | 732 | 764 | 2,086,000 |
| 2008/10/17 | 760 | 788 | 731 | 761 | 5,344,000 |
| 2008/10/16 | 834 | 836 | 755 | 763 | 8,102,000 |
| 2008/10/15 | 760 | 842 | 758 | 838 | 5,265,000 |
| 2008/10/14 | 701 | 754 | 701 | 754 | 3,203,000 |
| 2008/10/10 | 656 | 666 | 623 | 654 | 5,113,000 |
| 2008/10/09 | 611 | 663 | 598 | 636 | 3,072,000 |
| 2008/10/08 | 720 | 731 | 621 | 621 | 2,967,000 |
| 2008/10/07 | 717 | 750 | 694 | 721 | 2,694,000 |
| 2008/10/06 | 757 | 766 | 706 | 719 | 3,010,000 |
| 2008/10/03 | 807 | 816 | 711 | 757 | 3,081,000 |
| 2008/10/02 | 843 | 846 | 800 | 809 | 2,612,000 |
| 2008/10/01 | 834 | 858 | 824 | 839 | 3,111,000 |
| 2008/09/30 | 804 | 831 | 794 | 813 | 2,158,000 |
| 2008/09/29 | 847 | 884 | 836 | 864 | 2,417,000 |
| 2008/09/26 | 822 | 857 | 812 | 837 | 2,770,000 |
| 2008/09/25 | 830 | 852 | 820 | 837 | 2,677,000 |
| 2008/09/24 | 859 | 862 | 815 | 827 | 3,766,000 |
| 2008/09/22 | 799 | 819 | 793 | 804 | 3,826,000 |
| 2008/09/19 | 701 | 739 | 685 | 719 | 4,184,000 |
| 2008/09/18 | 670 | 700 | 656 | 698 | 3,029,000 |
| 2008/09/17 | 708 | 708 | 670 | 680 | 3,136,000 |
| 2008/09/16 | 733 | 733 | 707 | 718 | 1,676,000 |
| 2008/09/12 | 798 | 799 | 721 | 751 | 3,517,000 |
| 2008/09/11 | 813 | 820 | 800 | 807 | 974,000 |
| 2008/09/10 | 791 | 822 | 789 | 813 | 1,493,000 |
| 2008/09/09 | 830 | 848 | 821 | 824 | 2,148,000 |
| 2008/09/08 | 835 | 870 | 831 | 857 | 1,878,000 |
| 2008/09/05 | 815 | 835 | 813 | 826 | 2,394,000 |
| 2008/09/04 | 905 | 909 | 871 | 876 | 2,418,000 |
| 2008/09/03 | 932 | 933 | 905 | 913 | 1,115,000 |
| 2008/09/02 | 945 | 945 | 917 | 922 | 890,000 |
| 2008/09/01 | 948 | 949 | 935 | 935 | 717,000 |
| 2008/08/29 | 951 | 967 | 947 | 967 | 876,000 |
| 2008/08/28 | 949 | 959 | 930 | 941 | 703,000 |
| 2008/08/27 | 955 | 965 | 940 | 948 | 729,000 |
| 2008/08/26 | 944 | 947 | 932 | 941 | 445,000 |
| 2008/08/25 | 957 | 965 | 940 | 954 | 828,000 |
| 2008/08/22 | 948 | 949 | 917 | 920 | 736,000 |
| 2008/08/21 | 957 | 960 | 937 | 940 | 834,000 |
| 2008/08/20 | 938 | 957 | 934 | 945 | 1,003,000 |
| 2008/08/19 | 979 | 979 | 932 | 942 | 2,098,000 |
| 2008/08/18 | 1,002 | 1,010 | 982 | 999 | 1,075,000 |
| 2008/08/15 | 994 | 1,006 | 982 | 1,000 | 967,000 |
| 2008/08/14 | 998 | 998 | 977 | 980 | 997,000 |
| 2008/08/13 | 1,018 | 1,018 | 986 | 999 | 1,518,000 |
| 2008/08/12 | 1,008 | 1,040 | 997 | 1,020 | 2,010,000 |
| 2008/08/11 | 1,002 | 1,005 | 981 | 988 | 2,226,000 |
| 2008/08/08 | 969 | 994 | 961 | 982 | 1,766,000 |
| 2008/08/07 | 966 | 999 | 949 | 974 | 3,163,000 |
| 2008/08/06 | 932 | 949 | 866 | 933 | 7,455,000 |
| 2008/08/05 | 969 | 1,005 | 957 | 1,002 | 2,013,000 |
| 2008/08/04 | 975 | 980 | 961 | 968 | 915,000 |
| 2008/08/01 | 1,000 | 1,015 | 970 | 976 | 863,000 |
| 2008/07/31 | 1,026 | 1,033 | 985 | 1,009 | 1,047,000 |
| 2008/07/30 | 1,024 | 1,030 | 1,010 | 1,026 | 717,000 |
| 2008/07/29 | 1,003 | 1,010 | 986 | 1,007 | 1,016,000 |
| 2008/07/28 | 1,065 | 1,065 | 1,024 | 1,024 | 1,003,000 |
| 2008/07/25 | 1,031 | 1,064 | 1,030 | 1,052 | 1,307,000 |
| 2008/07/24 | 1,009 | 1,051 | 1,006 | 1,043 | 1,566,000 |
| 2008/07/23 | 982 | 990 | 974 | 985 | 1,798,000 |
| 2008/07/22 | 964 | 969 | 943 | 968 | 1,232,000 |
| 2008/07/18 | 970 | 977 | 953 | 960 | 1,395,000 |
| 2008/07/17 | 965 | 974 | 951 | 960 | 1,175,000 |
| 2008/07/16 | 956 | 961 | 949 | 951 | 1,605,000 |
| 2008/07/15 | 993 | 993 | 961 | 966 | 1,223,000 |
| 2008/07/14 | 1,008 | 1,008 | 986 | 995 | 1,672,000 |
| 2008/07/11 | 1,018 | 1,021 | 991 | 1,005 | 1,201,000 |
| 2008/07/10 | 1,001 | 1,014 | 995 | 1,009 | 1,418,000 |
| 2008/07/09 | 1,004 | 1,041 | 997 | 1,006 | 2,139,000 |
| 2008/07/08 | 1,040 | 1,046 | 1,011 | 1,024 | 1,585,000 |
| 2008/07/07 | 1,065 | 1,078 | 1,044 | 1,055 | 1,004,000 |
| 2008/07/04 | 1,071 | 1,085 | 1,055 | 1,065 | 819,000 |
| 2008/07/03 | 1,072 | 1,078 | 1,057 | 1,069 | 1,048,000 |
| 2008/07/02 | 1,102 | 1,102 | 1,067 | 1,071 | 1,686,000 |
| 2008/07/01 | 1,149 | 1,150 | 1,102 | 1,110 | 1,864,000 |
| 2008/06/30 | 1,147 | 1,184 | 1,139 | 1,158 | 784,000 |
| 2008/06/27 | 1,131 | 1,150 | 1,111 | 1,146 | 1,165,000 |
| 2008/06/26 | 1,178 | 1,209 | 1,147 | 1,171 | 1,212,000 |
| 2008/06/25 | 1,171 | 1,171 | 1,135 | 1,158 | 1,263,000 |
| 2008/06/24 | 1,183 | 1,188 | 1,155 | 1,170 | 1,130,000 |
| 2008/06/23 | 1,170 | 1,206 | 1,160 | 1,197 | 924,000 |
| 2008/06/20 | 1,237 | 1,250 | 1,192 | 1,206 | 1,674,000 |
| 2008/06/19 | 1,283 | 1,285 | 1,228 | 1,237 | 2,122,000 |
| 2008/06/18 | 1,290 | 1,297 | 1,283 | 1,289 | 1,868,000 |
| 2008/06/17 | 1,270 | 1,300 | 1,268 | 1,294 | 1,205,000 |
| 2008/06/16 | 1,233 | 1,257 | 1,230 | 1,257 | 1,074,000 |
| 2008/06/13 | 1,198 | 1,229 | 1,180 | 1,222 | 1,815,000 |
| 2008/06/12 | 1,243 | 1,243 | 1,192 | 1,197 | 1,120,000 |
| 2008/06/11 | 1,215 | 1,248 | 1,213 | 1,240 | 1,311,000 |
| 2008/06/10 | 1,257 | 1,264 | 1,214 | 1,214 | 948,000 |
| 2008/06/09 | 1,267 | 1,279 | 1,251 | 1,253 | 962,000 |
| 2008/06/06 | 1,281 | 1,311 | 1,280 | 1,300 | 1,914,000 |
| 2008/06/05 | 1,238 | 1,272 | 1,228 | 1,267 | 1,867,000 |
| 2008/06/04 | 1,178 | 1,240 | 1,178 | 1,226 | 2,694,000 |
| 2008/06/03 | 1,175 | 1,180 | 1,165 | 1,171 | 1,111,000 |
| 2008/06/02 | 1,171 | 1,203 | 1,157 | 1,189 | 2,385,000 |
| 2008/05/30 | 1,148 | 1,178 | 1,143 | 1,171 | 1,412,000 |
| 2008/05/29 | 1,137 | 1,178 | 1,136 | 1,167 | 1,258,000 |
| 2008/05/28 | 1,183 | 1,183 | 1,126 | 1,136 | 1,660,000 |
| 2008/05/27 | 1,172 | 1,191 | 1,171 | 1,180 | 936,000 |
| 2008/05/26 | 1,186 | 1,197 | 1,154 | 1,156 | 1,452,000 |
| 2008/05/23 | 1,178 | 1,203 | 1,163 | 1,185 | 3,565,000 |
| 2008/05/22 | 1,120 | 1,173 | 1,120 | 1,165 | 5,701,000 |
| 2008/05/21 | 1,054 | 1,064 | 1,041 | 1,062 | 2,624,000 |
| 2008/05/20 | 1,116 | 1,116 | 1,054 | 1,068 | 3,955,000 |
| 2008/05/19 | 1,170 | 1,180 | 1,126 | 1,136 | 2,623,000 |
| 2008/05/16 | 1,196 | 1,214 | 1,178 | 1,188 | 1,027,000 |
| 2008/05/15 | 1,171 | 1,215 | 1,171 | 1,193 | 2,205,000 |
| 2008/05/14 | 1,146 | 1,158 | 1,129 | 1,155 | 1,812,000 |
| 2008/05/13 | 1,153 | 1,160 | 1,130 | 1,151 | 893,000 |
| 2008/05/12 | 1,130 | 1,146 | 1,116 | 1,141 | 992,000 |
| 2008/05/09 | 1,171 | 1,173 | 1,128 | 1,129 | 1,691,000 |
| 2008/05/08 | 1,132 | 1,157 | 1,129 | 1,151 | 1,987,000 |
| 2008/05/07 | 1,110 | 1,125 | 1,107 | 1,118 | 1,272,000 |
| 2008/05/02 | 1,081 | 1,102 | 1,070 | 1,095 | 1,985,000 |
| 2008/05/01 | 1,065 | 1,069 | 1,043 | 1,056 | 1,537,000 |
| 2008/04/30 | 1,054 | 1,067 | 1,036 | 1,049 | 1,884,000 |
| 2008/04/28 | 1,085 | 1,085 | 1,038 | 1,050 | 2,185,000 |
| 2008/04/25 | 1,093 | 1,107 | 1,085 | 1,096 | 1,231,000 |
| 2008/04/24 | 1,103 | 1,104 | 1,071 | 1,075 | 1,442,000 |
| 2008/04/23 | 1,106 | 1,123 | 1,086 | 1,093 | 1,811,000 |
| 2008/04/22 | 1,141 | 1,141 | 1,109 | 1,119 | 1,552,000 |
| 2008/04/21 | 1,170 | 1,180 | 1,156 | 1,160 | 1,247,000 |
| 2008/04/18 | 1,136 | 1,160 | 1,134 | 1,150 | 1,580,000 |
| 2008/04/17 | 1,167 | 1,174 | 1,115 | 1,126 | 2,495,000 |
| 2008/04/16 | 1,164 | 1,177 | 1,143 | 1,149 | 1,638,000 |
| 2008/04/15 | 1,182 | 1,182 | 1,157 | 1,164 | 960,000 |
| 2008/04/14 | 1,189 | 1,193 | 1,167 | 1,181 | 1,045,000 |
| 2008/04/11 | 1,205 | 1,218 | 1,193 | 1,212 | 1,119,000 |
| 2008/04/10 | 1,204 | 1,206 | 1,170 | 1,185 | 1,854,000 |
| 2008/04/09 | 1,235 | 1,248 | 1,201 | 1,203 | 1,748,000 |
| 2008/04/08 | 1,231 | 1,242 | 1,219 | 1,228 | 1,800,000 |
| 2008/04/07 | 1,219 | 1,254 | 1,210 | 1,238 | 1,799,000 |
| 2008/04/04 | 1,207 | 1,213 | 1,186 | 1,203 | 2,225,000 |
| 2008/04/03 | 1,189 | 1,205 | 1,170 | 1,195 | 1,736,000 |
| 2008/04/02 | 1,190 | 1,194 | 1,173 | 1,188 | 1,526,000 |
| 2008/04/01 | 1,153 | 1,169 | 1,143 | 1,158 | 2,082,000 |
| 2008/03/31 | 1,185 | 1,197 | 1,133 | 1,146 | 2,119,000 |
| 2008/03/28 | 1,185 | 1,195 | 1,169 | 1,184 | 1,633,000 |
| 2008/03/27 | 1,190 | 1,207 | 1,173 | 1,182 | 1,504,000 |
| 2008/03/26 | 1,158 | 1,196 | 1,156 | 1,191 | 1,283,000 |
| 2008/03/25 | 1,190 | 1,199 | 1,152 | 1,176 | 1,443,000 |
| 2008/03/24 | 1,162 | 1,197 | 1,161 | 1,183 | 1,227,000 |
| 2008/03/21 | 1,155 | 1,180 | 1,137 | 1,156 | 1,737,000 |
| 2008/03/19 | 1,120 | 1,173 | 1,119 | 1,154 | 1,804,000 |
| 2008/03/18 | 1,063 | 1,089 | 1,046 | 1,075 | 1,356,000 |
| 2008/03/17 | 1,078 | 1,085 | 1,024 | 1,064 | 2,474,000 |
| 2008/03/14 | 1,166 | 1,166 | 1,099 | 1,106 | 1,879,000 |
| 2008/03/13 | 1,163 | 1,191 | 1,153 | 1,165 | 2,139,000 |
| 2008/03/12 | 1,188 | 1,210 | 1,156 | 1,163 | 2,596,000 |
| 2008/03/11 | 1,170 | 1,172 | 1,115 | 1,162 | 3,088,000 |
| 2008/03/10 | 1,175 | 1,223 | 1,146 | 1,193 | 3,016,000 |
| 2008/03/07 | 1,171 | 1,191 | 1,156 | 1,165 | 1,888,000 |
| 2008/03/06 | 1,160 | 1,214 | 1,137 | 1,206 | 1,976,000 |
| 2008/03/05 | 1,187 | 1,208 | 1,133 | 1,159 | 2,124,000 |
| 2008/03/04 | 1,173 | 1,217 | 1,162 | 1,196 | 2,453,000 |
| 2008/03/03 | 1,199 | 1,210 | 1,158 | 1,165 | 2,290,000 |
| 2008/02/29 | 1,274 | 1,274 | 1,201 | 1,239 | 2,310,000 |
| 2008/02/28 | 1,240 | 1,297 | 1,235 | 1,273 | 1,518,000 |
| 2008/02/27 | 1,235 | 1,253 | 1,223 | 1,250 | 3,300,000 |
| 2008/02/26 | 1,251 | 1,254 | 1,214 | 1,224 | 2,038,000 |
| 2008/02/25 | 1,220 | 1,244 | 1,220 | 1,234 | 1,516,000 |
| 2008/02/22 | 1,170 | 1,226 | 1,151 | 1,218 | 2,424,000 |
| 2008/02/21 | 1,160 | 1,191 | 1,154 | 1,176 | 1,633,000 |
| 2008/02/20 | 1,153 | 1,160 | 1,123 | 1,133 | 2,201,000 |
| 2008/02/19 | 1,155 | 1,175 | 1,138 | 1,150 | 1,742,000 |
| 2008/02/18 | 1,152 | 1,163 | 1,121 | 1,124 | 1,789,000 |
| 2008/02/15 | 1,133 | 1,211 | 1,107 | 1,176 | 4,166,000 |
| 2008/02/14 | 1,070 | 1,207 | 1,050 | 1,128 | 5,295,000 |
| 2008/02/13 | 1,067 | 1,072 | 933 | 1,015 | 10,279,000 |
| 2008/02/12 | 1,147 | 1,148 | 1,127 | 1,127 | 923,000 |
| 2008/02/08 | 1,310 | 1,342 | 1,310 | 1,327 | 1,216,000 |
| 2008/02/07 | 1,321 | 1,346 | 1,315 | 1,330 | 1,175,000 |
| 2008/02/06 | 1,335 | 1,335 | 1,290 | 1,290 | 714,000 |
| 2008/02/05 | 1,386 | 1,427 | 1,384 | 1,395 | 1,119,000 |
| 2008/02/04 | 1,385 | 1,390 | 1,352 | 1,372 | 967,000 |
| 2008/02/01 | 1,400 | 1,400 | 1,338 | 1,351 | 722,000 |
| 2008/01/31 | 1,353 | 1,389 | 1,313 | 1,380 | 1,546,000 |
| 2008/01/30 | 1,313 | 1,393 | 1,308 | 1,367 | 2,594,000 |
| 2008/01/29 | 1,279 | 1,297 | 1,238 | 1,273 | 1,034,000 |
| 2008/01/28 | 1,312 | 1,329 | 1,236 | 1,239 | 932,000 |
| 2008/01/25 | 1,310 | 1,332 | 1,295 | 1,332 | 1,048,000 |
| 2008/01/24 | 1,236 | 1,294 | 1,230 | 1,286 | 1,862,000 |
| 2008/01/23 | 1,266 | 1,278 | 1,192 | 1,229 | 1,542,000 |
| 2008/01/22 | 1,196 | 1,228 | 1,150 | 1,186 | 2,117,000 |
| 2008/01/21 | 1,280 | 1,299 | 1,230 | 1,236 | 1,102,000 |
| 2008/01/18 | 1,218 | 1,305 | 1,207 | 1,295 | 1,932,000 |
| 2008/01/17 | 1,273 | 1,306 | 1,244 | 1,279 | 2,431,000 |
| 2008/01/16 | 1,352 | 1,365 | 1,267 | 1,272 | 2,298,000 |
| 2008/01/15 | 1,451 | 1,451 | 1,360 | 1,361 | 1,239,000 |
| 2008/01/11 | 1,503 | 1,535 | 1,458 | 1,463 | 1,724,000 |
| 2008/01/10 | 1,459 | 1,511 | 1,445 | 1,502 | 1,461,000 |
| 2008/01/09 | 1,408 | 1,460 | 1,394 | 1,458 | 828,000 |
| 2008/01/08 | 1,432 | 1,437 | 1,400 | 1,428 | 800,000 |
| 2008/01/07 | 1,470 | 1,480 | 1,424 | 1,433 | 1,297,000 |
| 2008/01/04 | 1,578 | 1,578 | 1,482 | 1,493 | 848,000 |